Ecopetrol S.A. ADR (NY: EC )

10.99 +0.00 (+0.05%)
Streaming Delayed Price Updated: 10:08 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.36 27.90 27.02 27.36 53,939 -0.35(-1.26%)
May 27, 2010 27.09 27.71 26.74 27.71 89,552 +1.11(+4.17%)
May 26, 2010 26.85 27.15 26.27 26.60 185,755 -0.37(-1.37%)
May 25, 2010 26.25 26.97 26.01 26.97 322 +0.24(+0.90%)
May 24, 2010 26.50 27.02 26.49 26.73 58,049 +0.27(+1.02%)
May 21, 2010 25.70 26.81 25.70 26.46 82,426 +0.46(+1.77%)
May 20, 2010 26.16 26.60 26.00 26.00 59,270 -1.17(-4.31%)
May 19, 2010 27.37 27.60 26.32 27.17 39,261 -0.15(-0.55%)
May 18, 2010 27.78 27.90 27.08 27.32 126 -0.16(-0.58%)
May 17, 2010 27.50 27.55 26.82 27.48 44,379 +0.19(+0.70%)
May 14, 2010 27.29 28.10 27.10 27.29 145,808 -0.88(-3.12%)
May 13, 2010 28.62 28.62 27.95 28.17 48,200 -0.24(-0.84%)
May 12, 2010 27.90 28.78 27.77 28.41 49,613 +0.69(+2.49%)
May 11, 2010 27.69 28.13 27.32 27.72 59,001 +0.27(+0.98%)
May 10, 2010 27.56 27.83 27.33 27.45 90,203 +1.29(+4.93%)
May 07, 2010 25.97 26.41 25.17 26.16 94,725 -0.06(-0.23%)
May 06, 2010 27.45 27.45 26.17 26.22 252,461 -1.22(-4.45%)
May 05, 2010 27.27 27.60 27.17 27.44 49,595 -0.25(-0.90%)
May 04, 2010 28.19 28.19 27.52 27.69 61,941 -0.74(-2.60%)
May 03, 2010 28.31 28.62 28.13 28.43 55,078 -0.05(-0.18%)
Apr 30, 2010 28.43 28.60 28.35 28.48 130,282 +0.20(+0.71%)
Apr 29, 2010 27.90 28.37 27.78 28.28 51,052 +0.48(+1.73%)
Apr 28, 2010 28.13 28.13 27.24 27.80 30,859 -0.10(-0.36%)
Apr 27, 2010 28.70 28.70 27.90 27.90 43,175 -0.71(-2.48%)
Apr 26, 2010 28.53 29.00 28.28 28.61 46,844 +0.15(+0.53%)
Apr 23, 2010 28.18 28.49 27.92 28.46 26,885 +0.44(+1.57%)
Apr 22, 2010 28.10 28.18 27.85 28.02 36,197 -0.14(-0.50%)
Apr 21, 2010 27.52 28.16 27.48 28.16 60,307 +0.62(+2.25%)
Apr 20, 2010 27.10 27.75 27.10 27.54 34,864 +0.28(+1.03%)
Apr 19, 2010 26.99 27.76 26.99 27.26 58,551 -0.34(-1.23%)
Apr 16, 2010 27.86 27.93 27.55 27.60 16,341 -0.28(-1.00%)
Apr 15, 2010 27.90 28.09 27.68 27.88 13,721 -0.02(-0.07%)
Apr 14, 2010 27.91 28.46 27.90 27.90 33,196 -0.02(-0.07%)
Apr 13, 2010 28.03 28.04 27.83 27.92 25,773 -0.04(-0.14%)
Apr 12, 2010 28.00 28.24 27.90 27.96 62,244 -0.18(-0.64%)
Apr 09, 2010 28.60 28.60 28.10 28.14 59,266 -0.20(-0.71%)
Apr 08, 2010 28.22 28.46 27.90 28.34 73,032 +0.15(+0.53%)
Apr 07, 2010 28.92 28.92 28.09 28.19 95,997 -0.59(-2.05%)
Apr 06, 2010 28.41 28.80 28.31 28.78 54,779 +0.40(+1.41%)
Apr 05, 2010 28.58 28.58 28.25 28.38 57,084 -0.21(-0.73%)
Apr 01, 2010 28.39 28.59 28.59 28.59 52,400 +0.26(+0.92%)
Mar 31, 2010 28.29 28.37 27.96 28.33 26,355 +0.14(+0.50%)
Mar 30, 2010 28.47 28.51 27.89 28.19 86,018 +0.00(+0.00%)
Mar 29, 2010 28.34 28.34 27.79 28.19 69,445 +0.28(+1.00%)
Mar 26, 2010 28.26 28.26 27.70 27.91 84,223 -0.12(-0.43%)
Mar 25, 2010 28.10 28.24 27.69 28.03 86,152 -0.04(-0.14%)
Mar 24, 2010 28.44 28.44 27.88 28.07 62,017 -0.35(-1.23%)
Mar 23, 2010 28.18 28.46 28.03 28.42 26,247 +0.34(+1.21%)
Mar 22, 2010 28.07 28.42 27.67 28.08 31,517 -0.03(-0.11%)
Mar 19, 2010 28.23 28.33 27.85 28.11 123,142 -0.35(-1.23%)
Mar 18, 2010 28.88 28.88 28.24 28.46 13,946 -0.27(-0.94%)
Mar 17, 2010 28.61 28.84 28.35 28.73 29,243 +0.33(+1.16%)
Mar 16, 2010 28.55 28.55 28.21 28.40 33,225 -0.19(-0.66%)
Mar 15, 2010 28.55 28.67 28.38 28.59 51,322 +0.44(+1.56%)
Mar 12, 2010 28.76 28.80 27.98 28.15 43,689 -0.54(-1.88%)
Mar 11, 2010 28.38 28.99 28.18 28.69 84,363 +0.31(+1.09%)
Mar 10, 2010 28.16 28.47 28.00 28.38 78,653 +0.42(+1.50%)
Mar 09, 2010 27.69 28.00 27.69 27.96 54,842 -0.01(-0.04%)
Mar 08, 2010 28.00 28.00 27.62 27.97 78,827 +0.08(+0.29%)
Mar 05, 2010 27.30 27.90 27.30 27.89 49,892 +0.91(+3.37%)
Mar 04, 2010 27.30 27.30 26.50 26.98 92,502 -0.32(-1.17%)
Mar 03, 2010 27.27 27.30 26.80 27.30 81,011 -0.08(-0.29%)
Mar 02, 2010 27.06 27.50 26.95 27.38 29,604 +0.32(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.